Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCWorx Corp. - Common Stock (NQ: WORX )

1.900 -0.200 (-9.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9000 0.9199 0.8800 0.8920 32,275 -0.02(-1.98%)
Feb 25, 2022 0.9000 0.9300 0.9000 0.9100 35,029 +0.00(+0.02%)
Feb 24, 2022 0.7849 0.9100 0.7504 0.9098 115,360 +0.02(+2.34%)
Feb 23, 2022 0.8500 0.9390 0.8500 0.8890 83,465 +0.03(+3.25%)
Feb 22, 2022 0.8500 0.9300 0.8500 0.8610 54,636 -0.07(-7.42%)
Feb 18, 2022 0.9300 0 -0.01(-0.53%)
Feb 17, 2022 1.030 1.047 0.9193 0.9350 131,376 -0.10(-10.10%)
Feb 16, 2022 1.060 1.068 1.030 1.040 60,993 -0.02(-2.11%)
Feb 15, 2022 1.060 1.079 1.050 1.062 66,220 +0.00(+0.23%)
Feb 14, 2022 1.080 1.080 1.030 1.060 38,276 -0.04(-3.64%)
Feb 11, 2022 1.130 1.130 1.070 1.100 73,590 -0.02(-1.79%)
Feb 10, 2022 1.080 1.140 1.080 1.120 62,170 +0.01(+0.90%)
Feb 09, 2022 1.110 1.130 1.110 1.110 31,659 +0.01(+0.91%)
Feb 08, 2022 1.070 1.120 1.070 1.100 38,323 +0.00(+0.00%)
Feb 07, 2022 1.130 1.130 1.080 1.100 43,268 -0.02(-1.79%)
Feb 04, 2022 1.150 1.150 1.080 1.120 83,192 +0.00(+0.00%)
Feb 03, 2022 1.130 1.139 1.090 1.120 80,621 -0.03(-2.61%)
Feb 02, 2022 1.170 1.300 1.120 1.150 396,395 -0.01(-0.48%)
Feb 01, 2022 1.170 1.200 1.140 1.156 32,366 -0.00(-0.38%)
Jan 31, 2022 1.110 1.180 1.110 1.160 59,777 +0.05(+4.50%)
Jan 28, 2022 1.110 1.140 1.110 1.110 31,874 -0.03(-2.63%)
Jan 27, 2022 1.170 1.210 1.110 1.140 23,641 -0.03(-2.56%)
Jan 26, 2022 1.140 1.239 1.120 1.170 54,465 +0.03(+2.63%)
Jan 25, 2022 1.130 1.180 1.130 1.140 13,530 +0.01(+0.88%)
Jan 24, 2022 1.170 1.200 1.030 1.130 161,763 -0.07(-5.83%)
Jan 21, 2022 1.160 1.250 1.140 1.200 151,800 +0.02(+1.69%)
Jan 20, 2022 1.270 1.280 1.180 1.180 122,616 -0.10(-7.81%)
Jan 19, 2022 1.310 1.349 1.280 1.280 91,985 -0.01(-0.78%)
Jan 18, 2022 1.300 1.300 1.270 1.290 43,005 -0.03(-2.27%)
Jan 14, 2022 1.320 0 +0.01(+0.76%)
Jan 13, 2022 1.380 1.380 1.310 1.310 118,710 -0.04(-2.96%)
Jan 12, 2022 1.270 1.350 1.270 1.350 160,961 +0.07(+5.47%)
Jan 11, 2022 1.260 1.290 1.260 1.280 109,626 -0.01(-0.78%)
Jan 10, 2022 1.250 1.300 1.250 1.290 92,597 +0.00(+0.08%)
Jan 07, 2022 1.298 1.300 1.260 1.289 77,141 -0.02(-1.60%)
Jan 06, 2022 1.260 1.320 1.250 1.310 85,769 +0.02(+1.55%)
Jan 05, 2022 1.340 1.350 1.260 1.290 154,525 -0.06(-4.44%)
Jan 04, 2022 1.380 1.380 1.320 1.350 81,110 -0.03(-2.17%)
Jan 03, 2022 1.290 1.380 1.280 1.380 92,124 +0.09(+6.98%)
Dec 31, 2021 1.300 1.300 1.253 1.290 241,639 -0.02(-1.53%)
Dec 30, 2021 1.230 1.360 1.215 1.310 504,145 +0.09(+7.38%)
Dec 29, 2021 1.210 1.270 1.210 1.220 204,866 +0.02(+1.67%)
Dec 28, 2021 1.320 1.350 1.200 1.200 364,972 -0.15(-11.11%)
Dec 27, 2021 1.400 1.410 1.310 1.350 306,388 -0.02(-1.46%)
Dec 23, 2021 1.300 1.370 1.260 1.370 244,905 +0.08(+6.20%)
Dec 22, 2021 1.270 1.300 1.240 1.290 160,700 -0.01(-0.77%)
Dec 21, 2021 1.260 1.340 1.260 1.300 253,380 +0.04(+3.17%)
Dec 20, 2021 1.230 1.288 1.229 1.260 103,432 -0.01(-0.79%)
Dec 17, 2021 1.220 1.307 1.220 1.270 206,622 +0.01(+0.79%)
Dec 16, 2021 1.250 1.310 1.220 1.260 235,926 +0.01(+0.80%)
Dec 15, 2021 1.200 1.290 1.160 1.250 420,859 +0.02(+1.63%)
Dec 14, 2021 1.270 1.330 1.215 1.230 305,585 -0.05(-3.91%)
Dec 13, 2021 1.330 1.360 1.260 1.280 336,903 -0.05(-3.76%)
Dec 10, 2021 1.290 1.400 1.290 1.330 243,742 +0.04(+3.10%)
Dec 09, 2021 1.370 1.400 1.270 1.290 257,726 -0.09(-6.52%)
Dec 08, 2021 1.350 1.430 1.310 1.380 470,507 +0.03(+2.22%)
Dec 07, 2021 1.320 1.370 1.270 1.350 577,689 +0.07(+5.47%)
Dec 06, 2021 1.320 1.335 1.260 1.280 348,705 -0.09(-6.57%)
Dec 03, 2021 1.410 1.445 1.330 1.370 373,815 -0.04(-2.84%)
Dec 02, 2021 1.570 1.600 1.400 1.410 868,907 -0.19(-11.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.